ＧＭＯフィナンシャルゲートの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 7,970 | 7,970 | 7,630 | 7,720 | -110 | -1.4% | 38,800 |
| 2024/05/14 | 7,810 | 8,030 | 7,730 | 7,830 | -130 | -1.6% | 58,100 |
| 2024/05/13 | 8,050 | 8,380 | 7,890 | 7,960 | +170 | +2.2% | 114,200 |
| 2024/05/10 | 7,940 | 8,090 | 7,680 | 7,790 | -120 | -1.5% | 57,400 |
| 2024/05/09 | 7,850 | 7,950 | 7,620 | 7,910 | +50 | +0.6% | 62,800 |
| 2024/05/08 | 7,660 | 8,070 | 7,550 | 7,860 | -10 | -0.1% | 78,800 |
| 2024/05/07 | 7,370 | 7,870 | 7,370 | 7,870 | +590 | +8.1% | 74,400 |
| 2024/05/02 | 7,370 | 7,690 | 7,280 | 7,280 | +60 | +0.8% | 95,100 |
| 2024/05/01 | 7,000 | 7,350 | 6,960 | 7,220 | +130 | +1.8% | 59,300 |
| 2024/04/30 | 7,130 | 7,130 | 6,990 | 7,090 | -40 | -0.6% | 55,400 |
| 2024/04/26 | 7,230 | 7,230 | 6,970 | 7,130 | +30 | +0.4% | 63,700 |
| 2024/04/25 | 7,200 | 7,220 | 6,960 | 7,100 | -150 | -2.1% | 74,500 |
| 2024/04/24 | 7,340 | 7,480 | 7,210 | 7,250 | -20 | -0.3% | 60,100 |
| 2024/04/23 | 7,500 | 7,500 | 7,270 | 7,270 | -110 | -1.5% | 29,600 |
| 2024/04/22 | 7,170 | 7,410 | 7,020 | 7,380 | +60 | +0.8% | 86,900 |
| 2024/04/19 | 7,850 | 7,860 | 7,300 | 7,320 | -670 | -8.4% | 107,600 |
| 2024/04/18 | 7,850 | 8,110 | 7,620 | 7,990 | +50 | +0.6% | 64,700 |
| 2024/04/17 | 8,210 | 8,250 | 7,740 | 7,940 | -530 | -6.3% | 124,600 |
| 2024/04/16 | 8,160 | 8,630 | 8,150 | 8,470 | +290 | +3.5% | 84,600 |
| 2024/04/15 | 8,420 | 8,480 | 8,150 | 8,180 | -370 | -4.3% | 55,700 |
| 2024/04/12 | 8,810 | 8,960 | 8,550 | 8,550 | -200 | -2.3% | 71,700 |
| 2024/04/11 | 8,850 | 9,130 | 8,750 | 8,750 | -120 | -1.4% | 79,000 |
| 2024/04/10 | 9,210 | 9,390 | 8,830 | 8,870 | -240 | -2.6% | 63,600 |
| 2024/04/09 | 9,190 | 9,220 | 8,960 | 9,110 | -80 | -0.9% | 29,100 |
| 2024/04/08 | 9,130 | 9,320 | 9,060 | 9,190 | +210 | +2.3% | 59,300 |
| 2024/04/05 | 8,690 | 9,000 | 8,550 | 8,980 | +140 | +1.6% | 62,800 |
| 2024/04/04 | 9,100 | 9,200 | 8,820 | 8,840 | -220 | -2.4% | 60,000 |
| 2024/04/03 | 9,120 | 9,430 | 8,920 | 9,060 | -60 | -0.7% | 86,600 |
| 2024/04/02 | 9,030 | 9,210 | 8,930 | 9,120 | -60 | -0.7% | 67,200 |
| 2024/04/01 | 9,080 | 9,330 | 8,990 | 9,180 | +100 | +1.1% | 35,800 |
| 2024/03/29 | 9,030 | 9,250 | 8,900 | 9,080 | +190 | +2.1% | 56,000 |
| 2024/03/28 | 8,810 | 9,020 | 8,670 | 8,890 | +190 | +2.2% | 57,900 |
| 2024/03/27 | 9,080 | 9,080 | 8,700 | 8,700 | -270 | -3% | 36,800 |
| 2024/03/26 | 8,690 | 9,030 | 8,600 | 8,970 | +370 | +4.3% | 51,100 |
| 2024/03/25 | 8,900 | 8,920 | 8,600 | 8,600 | -310 | -3.5% | 45,000 |
| 2024/03/22 | 9,140 | 9,140 | 8,910 | 8,910 | -310 | -3.4% | 39,700 |
| 2024/03/21 | 9,130 | 9,310 | 9,130 | 9,220 | +130 | +1.4% | 41,900 |
| 2024/03/19 | 9,090 | 9,120 | 8,930 | 9,090 | ±0 | ±0% | 24,100 |
| 2024/03/18 | 9,000 | 9,110 | 8,840 | 9,090 | +240 | +2.7% | 27,600 |
| 2024/03/15 | 8,980 | 9,000 | 8,790 | 8,850 | -240 | -2.6% | 46,100 |
| 2024/03/14 | 9,170 | 9,250 | 8,960 | 9,090 | -70 | -0.8% | 28,000 |
| 2024/03/13 | 9,330 | 9,340 | 9,070 | 9,160 | +10 | +0.1% | 58,700 |
| 2024/03/12 | 8,840 | 9,180 | 8,760 | 9,150 | +280 | +3.2% | 36,200 |
| 2024/03/11 | 8,750 | 8,900 | 8,680 | 8,870 | -30 | -0.3% | 50,500 |
| 2024/03/08 | 8,900 | 9,010 | 8,830 | 8,900 | -100 | -1.1% | 54,500 |
| 2024/03/07 | 9,250 | 9,280 | 8,980 | 9,000 | -190 | -2.1% | 66,400 |
| 2024/03/06 | 9,250 | 9,540 | 9,150 | 9,190 | -90 | -1% | 110,500 |
| 2024/03/05 | 10,100 | 10,130 | 9,220 | 9,280 | -940 | -9.2% | 251,600 |
| 2024/03/04 | 10,320 | 10,330 | 10,120 | 10,220 | -100 | -1% | 40,800 |
| 2024/03/01 | 10,370 | 10,520 | 10,220 | 10,320 | +10 | +0.1% | 36,000 |
1～
50
件表示中 / 937件
類似銘柄と比較する
現在ご覧いただいている「ＧＭＯ－ＦＧ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＧＭＯ－ＦＧ | 772,000円 | +20.7% | +25.0% | 0.67% | 74.78倍 | 12.59倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
| ＳＢテクノロジ | 294,600円 | +5.8% | +3.6% | 0.00% | 16.52倍 | 1.97倍 |
|
法人・行政向けクラウド、セキュリティが柱。マイクロソフトと密接。データ活用支援にも力点 |
| シーイーシー | 176,700円 | +6.4% | -1.7% | 3.11% | 13.81倍 | 1.46倍 |
|
独立系ＳＩ。トヨタグループなど優良顧客の情報活用ツールに実績。組み込みソフト開発も強い |
| ＡＣＣＥＳＳ | 160,400円 | +11.6% | - | 0.00% | 286.94倍 | 2.67倍 |
|
ＩｏＴデバイス受託開発やブラウザ、電子書籍プラットフォームが柱。ネットワーク事業育成中 |
| ベース | 334,500円 | +19.5% | +20.2% | 3.05% | 16.20倍 | 5.17倍 |
|
システム受託開発が主力。ＥＲＰ等ソリューションを強化。中国に２拠点。配当性向５０％目安 |
市場注目の銘柄
チャート関連のコラム
